İMKB ikinci seans (M-Z)

(5 Mart 1999, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat168Marmaris Altınyunus6,2005,8006,3006,300352,5086,010169Makina Takım700660690690271,509,201677170Maret8,2008,1008,5008,5001,160,0008,275171Mudurnu Tavukçuluk8,7008,5008,7008,5007,541,0008,584172Medya Holding1,0501,0001,0501,025234,917,6801,024173Meges Boya3,4503,3003,3003,30030,0003,300174Mensa Mensucat2,3002,2002,3002,3002,165,0002,269175Merko Gıda4,6004,4504,6004,5004,489,0004,492176Migros435,000420,000435,000425,0002,668,010427,263177Milliyet3,5503,2503,5503,400101,654,0003,339178Milpa4,3504,1504,4004,40079,499,0004,273179Marmaris Martı Otel1,8501,7501,8501,82511,406,0001,804180Mardin Çimento6,6006,5006,7006,50010,209,0006,570181Marshall11,25011,00011,25011,000147,00011,005182Metemteks Tekstil19,25018,50020,50020,2502,471,00019,503183Mutlu Akü5,6005,2005,5005,3007,013,0005,378184Mustafa Yılmaz Yat.500460460460100,000460185Mazhar Zorlu Holding1,5751,4501,5501,50015,062,0001,516186Nergis Holding3,70000000187Netaş6,8006,6007,4007,400159,836,0007,072188Niğde Çimento14,25014,25014,50014,2501,747,00014,265189Net Holding1,7001,6501,7251,67555,952,0001,673190Net Turizm4,0003,8504,0003,90016,620,0003,892191Okan Tekstil5505405605501,305,000550192Olmuksa5,8005,8006,8006,80024,540,0006,288193Osmanlı Gay. Yat. Ort.1,6251,5251,6001,57510,984,0001,571194Otokar Otobüs Kar. A.27,00025,50027,00025,5004,092,00025,987195Otosan117,500110,000117,500115,0003,163,107114,504196Oz Finans Factoring1,2501,2251,2501,2251,560,0001,242197Parsan5,2004,8005,1005,1006,787,0484,985198Pastavilla7,8007,5007,7007,6002,909,0007,620199Peg Profilo8,5008,5008,6008,500141,0008,549200Penguen Gıda29,00027,50028,50028,0005,693,00027,970201Petkim260,000245,000265,000265,00011,228,685254,498202Pimaş3,7003,5003,7003,6507,800,0003,624203Pınar Su4,3004,1504,2504,2008,980,0004,202204Petrokent Turizm18,00017,50020,00020,00071,40019,453205Pınar Et2,3752,3252,3752,3757,172,0002,346206Pınar Süt3,5503,4503,7003,65018,794,0003,575207Pınar Süt (Yeni)3,1503,0003,1003,10021,977,0003,045208Pınar Un27,00026,00028,50027,500862,00027,554209Polylen54000000210Park Tekstil8908508908804,675,000875211ÇBS Printaş Baskı17,50016,50017,50017,5001,024,00017,021212Petrol Ofisi65,00060,00064,00061,0005,780,00061,889213RAKS2,8002,6002,8002,650167,596,2102,675214Rant Finansal Kir.1,2251,1501,2251,17511,961,0001,189215Ray Sigorta1,0751,0251,1001,100923,0001,043216Raks Elek. Ev Aletleri4,3004,1504,3004,1504,561,0004,167217Sabah Yayıncılık1,4251,3751,4501,40069,882,0001,397218Sabah Yayın. (Yeni)1,2251,2001,2251,22523,817,0001,204219Sabancı Holding8,3007,9008,3008,000290,317,0008,060220Sabah Pazarlama7,1006,7007,1006,7008,805,0006,904221Sarkuysan17,00016,50017,00017,0003,195,00416,847222SASA5,7005,5005,8005,8009,915,0005,654223Selçuk Gıda5,7005,6005,8005,8005,454,0005,642224Serve Kırtasiye4,6004,4004,5504,500994,0004,463225Sifaş68000000226Türkiye Şişe Cam5,3005,0005,3005,200145,330,5765,138227Şekerbank2,0501,9502,0001,9751,467,5001,985228Söktaş4,9004,5005,1004,500201,0004,600229Siemens12,50012,00012,50012,00080,00012,265230Sönmez Pamuklu5,8005,5005,6005,5004,0005,550231Sönmez Filament4,4004,2504,5004,250143,0004,293232Sevgi Hastanesi1,7751,6501,8001,72522,222,0001,745233Taç Yatırım Ort.1,2001,2001,2001,200317,0001,200234Tat Konserve13,75013,25013,75013,50016,801,00013,564235Türk Tuborg3,7503,5003,8003,6001,629,0003,722236Tekstilbank1,2751,2501,3251,27534,460,0001,289237Tezsan2,1252,0252,1002,025729,0002,057238Türk Hava Yolları19,00018,00018,75018,25024,636,19018,346239Tire Kutsan4,4004,3004,4004,4003,757,0004,367240T.Kalkınma Bankası34,00032,50034,00033,5001,331,00033,034241Tansaş86,00084,00086,00086,0004,095,00084,863242Tofaş Otomobil Fab.3,7503,7003,8003,75063,744,4103,718243Tofaş Oto Ticaret14,25013,50014,50014,2503,944,00014,063244Toprak Fin.Kir.1,9251,8501,9001,8751,614,4201,859245Tobrakbank1,5501,5001,5501,52533,865,0001,525246Toprak Factoring1,3751,3251,3751,3507,576,0001,349247Trakya Cam6,4006,1006,4006,30031,788,6276,244248Transtürk Holding80075079077098,854,000770249TSKB2,3002,2502,3252,2756,856,0402,277250Türk Demir Döküm3,5503,3503,5003,40032,137,0003,423251Tukas6,1005,8006,1005,8009,200,0005,903252Tüpraş22,00021,25022,25022,250163,006,50021,868253Turcas Petrolcülük7,3007,1007,4007,3003,767,0007,230254USAŞ620,000610,000620,000620,00023,000613,043255UKI Konfeksiyon12,50012,25013,00012,250532,00012,666256Ünal Tarım Ürünleri4,2004,0004,2004,05039,194,0004,078257Ünye Çimento3,1003,0003,1003,0003,842,2483,046258Uşak Seramik9,8008,9009,8008,9009,011,0009,232259Uzel Makina Sanayii31,00030,00031,50030,5009,418,00030,719260Vakıf Finansal Kir.1,0501,0251,0501,05013,684,2571,026261Vakko8,6008,3008,6008,4009,785,0008,428262Vanet9,5009,3009,5009,3003,318,0009,377263Varlık Yat.Ort.4604304804808,594,000455264Vestel34,50033,00034,50033,50014,272,00033,607265Vakıf Yatırım1,3001,2251,3001,2502,649,0001,252266Vakıf Gayrimenkul Y.O.3,2003,0503,1503,10010,728,0003,097267Viking Kağıt4,4004,2504,6004,40048,544,0004,443268Yaşarbank1,1251,0751,1501,100154,662,3301,111269Yasaş6,3006,2006,3006,200482,0006,236270Yasaş (Yeni)4,1004,0004,0504,0504,596,0004,039271Yataş13,25013,00013,50013,2506,171,00013,146272Yapı Kredi Bankası6,1005,9006,2006,100583,647,4376,066273Yapı Kredi Koray G.Y.O.2,4252,3002,4252,35055,729,0002,348274Yapi Kredi Yat. Ort.5905606005807,842,000572275Yünsa5,9006,0006,5006,2001,116,0006,148